Singapore markets close in 3 hours 43 minutes
Straits Times Index
3,308.41 -16.12 (-0.48%) Nikkei
38,824.33 +103.86 (+0.27%) Hang Seng
17,983.24 -129.39 (-0.71%) FTSE 100
8,163.67 -51.81 (-0.63%) Bitcoin USD
66,732.39 -818.91 (-1.21%) CMC Crypto 200
1,419.40 +6.45 (+0.46%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2024-06-12 1:30PM EDT | 50.00 | 169.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00055000 | 2024-05-30 2:14PM EDT | 55.00 | 138.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00060000 | 2024-05-06 3:21PM EDT | 60.00 | 123.90 | 136.55 | 139.85 | 0.00 | - | 1 | 116 | 0.00% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 65.00 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 0.00% |
| AAPL250620C00070000 | 2024-06-13 9:31AM EDT | 70.00 | 147.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00075000 | 2024-06-12 1:32PM EDT | 75.00 | 144.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00080000 | 2024-06-05 12:18PM EDT | 80.00 | 120.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00085000 | 2024-05-31 1:21PM EDT | 85.00 | 109.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620C00090000 | 2024-06-10 3:14PM EDT | 90.00 | 108.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00095000 | 2024-06-11 9:35AM EDT | 95.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00100000 | 2024-06-13 10:12AM EDT | 100.00 | 117.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620C00105000 | 2024-06-13 11:29AM EDT | 105.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL250620C00110000 | 2024-06-13 10:23AM EDT | 110.00 | 108.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00115000 | 2024-06-13 3:26PM EDT | 115.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620C00120000 | 2024-06-13 1:49PM EDT | 120.00 | 98.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00125000 | 2024-06-13 12:49PM EDT | 125.00 | 93.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL250620C00130000 | 2024-06-13 3:06PM EDT | 130.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620C00135000 | 2024-06-12 12:42PM EDT | 135.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL250620C00140000 | 2024-06-13 3:25PM EDT | 140.00 | 82.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250620C00145000 | 2024-06-13 1:00PM EDT | 145.00 | 75.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL250620C00150000 | 2024-06-13 3:06PM EDT | 150.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL250620C00155000 | 2024-06-13 11:16AM EDT | 155.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL250620C00160000 | 2024-06-13 3:31PM EDT | 160.00 | 64.36 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AAPL250620C00165000 | 2024-06-13 1:50PM EDT | 165.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250620C00170000 | 2024-06-13 3:59PM EDT | 170.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL250620C00175000 | 2024-06-13 2:54PM EDT | 175.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL250620C00180000 | 2024-06-13 2:14PM EDT | 180.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL250620C00185000 | 2024-06-13 2:54PM EDT | 185.00 | 43.91 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AAPL250620C00190000 | 2024-06-13 3:46PM EDT | 190.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL250620C00195000 | 2024-06-13 3:25PM EDT | 195.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| AAPL250620C00200000 | 2024-06-13 3:58PM EDT | 200.00 | 34.46 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| AAPL250620C00205000 | 2024-06-13 3:30PM EDT | 205.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 0.00% |
| AAPL250620C00210000 | 2024-06-13 3:59PM EDT | 210.00 | 28.02 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 0.00% |
| AAPL250620C00215000 | 2024-06-13 3:59PM EDT | 215.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 940 | 0 | 0.10% |
| AAPL250620C00220000 | 2024-06-13 3:54PM EDT | 220.00 | 22.51 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 0.78% |
| AAPL250620C00225000 | 2024-06-13 3:08PM EDT | 225.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 1.56% |
| AAPL250620C00230000 | 2024-06-13 3:47PM EDT | 230.00 | 17.57 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 1.56% |
| AAPL250620C00235000 | 2024-06-13 3:57PM EDT | 235.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 1.56% |
| AAPL250620C00240000 | 2024-06-13 3:57PM EDT | 240.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| AAPL250620C00245000 | 2024-06-13 3:52PM EDT | 245.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| AAPL250620C00250000 | 2024-06-13 3:49PM EDT | 250.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 3.13% |
| AAPL250620C00260000 | 2024-06-13 3:59PM EDT | 260.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 3.13% |
| AAPL250620C00270000 | 2024-06-13 2:53PM EDT | 270.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| AAPL250620C00280000 | 2024-06-13 3:58PM EDT | 280.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| AAPL250620C00290000 | 2024-06-13 2:15PM EDT | 290.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL250620C00300000 | 2024-06-13 3:59PM EDT | 300.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| AAPL250620C00310000 | 2024-06-13 3:50PM EDT | 310.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2024-06-12 1:25PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL250620P00055000 | 2024-06-11 9:42AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL250620P00060000 | 2024-06-07 1:48PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AAPL250620P00065000 | 2024-06-11 2:48PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AAPL250620P00070000 | 2024-06-13 11:13AM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AAPL250620P00075000 | 2024-06-12 2:59PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL250620P00080000 | 2024-06-12 2:52PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AAPL250620P00085000 | 2024-06-13 12:30PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250620P00090000 | 2024-06-13 12:23PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250620P00095000 | 2024-06-13 2:27PM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250620P00100000 | 2024-06-13 3:58PM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAPL250620P00105000 | 2024-06-12 11:50AM EDT | 105.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250620P00110000 | 2024-06-12 1:48PM EDT | 110.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| AAPL250620P00115000 | 2024-06-12 2:11PM EDT | 115.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL250620P00120000 | 2024-06-13 1:59PM EDT | 120.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL250620P00125000 | 2024-06-13 3:58PM EDT | 125.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AAPL250620P00130000 | 2024-06-13 3:46PM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AAPL250620P00135000 | 2024-06-13 10:49AM EDT | 135.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL250620P00140000 | 2024-06-13 11:58AM EDT | 140.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250620P00145000 | 2024-06-13 3:14PM EDT | 145.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL250620P00150000 | 2024-06-13 3:59PM EDT | 150.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| AAPL250620P00155000 | 2024-06-13 12:32PM EDT | 155.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL250620P00160000 | 2024-06-13 3:33PM EDT | 160.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| AAPL250620P00165000 | 2024-06-13 2:18PM EDT | 165.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 6.25% |
| AAPL250620P00170000 | 2024-06-13 3:11PM EDT | 170.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| AAPL250620P00175000 | 2024-06-13 2:44PM EDT | 175.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| AAPL250620P00180000 | 2024-06-13 3:36PM EDT | 180.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 3.13% |
| AAPL250620P00185000 | 2024-06-13 2:32PM EDT | 185.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 3.13% |
| AAPL250620P00190000 | 2024-06-13 3:51PM EDT | 190.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 3.13% |
| AAPL250620P00195000 | 2024-06-13 3:18PM EDT | 195.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1,060 | 0 | 1.56% |
| AAPL250620P00200000 | 2024-06-13 3:59PM EDT | 200.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| AAPL250620P00205000 | 2024-06-13 12:58PM EDT | 205.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.78% |
| AAPL250620P00210000 | 2024-06-13 3:30PM EDT | 210.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| AAPL250620P00215000 | 2024-06-13 3:03PM EDT | 215.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| AAPL250620P00220000 | 2024-06-13 2:10PM EDT | 220.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL250620P00225000 | 2024-06-13 2:38PM EDT | 225.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620P00230000 | 2024-06-13 1:36PM EDT | 230.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| AAPL250620P00235000 | 2024-06-12 10:05AM EDT | 235.00 | 26.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620P00240000 | 2024-06-13 10:27AM EDT | 240.00 | 30.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 245.00 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 48.39% |
| AAPL250620P00250000 | 2024-06-12 12:07PM EDT | 250.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620P00260000 | 2024-05-10 9:45AM EDT | 260.00 | 75.00 | 62.65 | 63.85 | 0.00 | - | - | 0 | 38.60% |
| AAPL250620P00270000 | 2024-06-13 3:36PM EDT | 270.00 | 55.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 280.00 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 66.33% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 290.00 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 67.71% |
| AAPL250620P00300000 | 2024-01-08 4:27PM EDT | 300.00 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 57.61% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 310.00 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 88.51% |
© 2024 Yahoo. All rights reserved.